| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241107 | 5,510 | 5,520 | 5,510 | 5,520 | 200 | 20 | 100% | 100% | 67% | ▲ | 100% | 98% | 99% | 88% | 100% |
| 20241108 | 5,580 | 5,590 | 5,510 | 5,580 | 600 | 60 | 101% | 100% | 300% | ▲▲ | 101% | 99% | 100% | 89% | 101% |
| 20241111 | 5,540 | 5,580 | 5,540 | 5,580 | 200 | 0 | 100% | 101% | 33% | -- | 99% | 99% | 99% | 89% | 101% |
| 20241112 | 5,580 | 5,600 | 5,510 | 5,510 | 1,000 | -70 | 99% | 99% | 500% | ▼ | 100% | 101% | 100% | 88% | 100% |
| 20241113 | 5,490 | 5,490 | 5,490 | 5,490 | 300 | -20 | 100% | 100% | 30% | ▼▼ | 100% | 101% | 100% | 88% | 100% |
| 20241114 | 5,510 | 5,510 | 5,490 | 5,490 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 100% | 88% | 100% |
| 20241118 | 5,510 | 5,510 | 5,510 | 5,510 | 100 | 20 | 100% | 100% | 33% | ▲ | 100% | 101% | 100% | 88% | 100% |
| 20241119 | 5,510 | 5,510 | 5,500 | 5,500 | 300 | -10 | 100% | 100% | 300% | ▼ | 100% | 99% | 99% | 90% | 100% |
| 20241120 | 5,570 | 5,570 | 5,570 | 5,570 | 100 | 70 | 101% | 100% | 33% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20241121 | 5,550 | 5,570 | 5,550 | 5,570 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 100% | 95% | 101% |
| 20241122 | 5,500 | 5,500 | 5,500 | 5,500 | 400 | -70 | 99% | 100% | 133% | ▼ | 101% | 100% | 102% | 95% | 100% |
| 20241125 | 5,500 | 5,540 | 5,500 | 5,540 | 500 | 40 | 101% | 101% | 125% | ▲ | 101% | 100% | 102% | 95% | 101% |
| 20241126 | 5,500 | 5,550 | 5,500 | 5,540 | 300 | 0 | 100% | 101% | 60% | -- | 99% | 99% | 101% | 97% | 101% |
| 20241127 | 5,530 | 5,530 | 5,490 | 5,490 | 500 | -50 | 99% | 99% | 167% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20241128 | 5,460 | 5,520 | 5,460 | 5,470 | 1,200 | -20 | 100% | 100% | 240% | ▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20241129 | 5,470 | 5,500 | 5,400 | 5,480 | 2,100 | 10 | 100% | 100% | 175% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20241202 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 10 | 100% | 100% | 5% | ▲▲ | 100% | 100% | 102% | 98% | 100% |
| 20241203 | 5,480 | 5,490 | 5,480 | 5,490 | 500 | 0 | 100% | 100% | 500% | -- | 100% | 100% | 102% | 98% | 100% |
| 20241204 | 5,490 | 5,510 | 5,490 | 5,510 | 400 | 20 | 100% | 100% | 80% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241205 | 5,490 | 5,490 | 5,470 | 5,470 | 900 | -40 | 99% | 100% | 225% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241209 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 30 | 101% | 100% | 22% | ▲ | 99% | 99% | 104% | 99% | 101% |
| 20241210 | 5,540 | 5,540 | 5,500 | 5,500 | 400 | 0 | 100% | 99% | 200% | -- | 100% | 100% | 105% | 99% | 101% |
| 20241212 | 5,500 | 5,500 | 5,490 | 5,500 | 1,200 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 105% | 99% | 101% |
| 20241213 | 5,500 | 5,510 | 5,500 | 5,500 | 1,300 | 0 | 100% | 100% | 108% | -- | 99% | 101% | 105% | 99% | 101% |
| 20241216 | 5,530 | 5,530 | 5,490 | 5,490 | 500 | -10 | 100% | 99% | 38% | ▼ | 100% | 101% | 106% | 99% | 100% |
| 20241217 | 5,530 | 5,570 | 5,510 | 5,510 | 900 | 20 | 100% | 100% | 180% | ▲ | 100% | 101% | 107% | 99% | 101% |
| 20241218 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | -10 | 100% | 100% | 11% | ▼ | 100% | 101% | 106% | 99% | 101% |
| 20241223 | 5,530 | 5,530 | 5,500 | 5,520 | 600 | 20 | 100% | 100% | 600% | ▲ | 100% | 99% | 105% | 99% | 101% |
| 20241224 | 5,620 | 5,620 | 5,610 | 5,610 | 300 | 90 | 102% | 100% | 50% | ▲▲ | 98% | 99% | 104% | 100% | 103% |
| 20241225 | 5,640 | 5,640 | 5,540 | 5,540 | 1,400 | -70 | 99% | 98% | 467% | ▼ | 100% | 103% | 107% | 99% | 101% |
| 20241226 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | -80 | 99% | 100% | 7% | ▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20241227 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 100 | 102% | 100% | 100% | ▲ | 100% | 103% | 101% | 99% | 102% |
| 20241230 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 103% | 99% | 102% |
| 20250106 | 5,530 | 5,530 | 5,530 | 5,530 | 300 | -30 | 99% | 100% | 300% | ▼ | 100% | 103% | 101% | 99% | 101% |
| 20250107 | 5,630 | 5,700 | 5,610 | 5,610 | 800 | 80 | 101% | 100% | 267% | ▲ | 101% | 104% | 101% | 100% | 103% |
| 20250108 | 5,640 | 5,690 | 5,640 | 5,690 | 200 | 80 | 101% | 101% | 25% | ▲▲ | 101% | 103% | 100% | 100% | 104% |
| 20250109 | 5,690 | 5,750 | 5,690 | 5,750 | 800 | 60 | 101% | 101% | 400% | ▲▲▲ | 100% | 102% | 99% | 100% | 105% |
| 20250110 | 5,720 | 5,720 | 5,720 | 5,720 | 200 | -30 | 99% | 100% | 25% | ▼ | 100% | 98% | 98% | 99% | 105% |
| 20250114 | 5,820 | 5,830 | 5,810 | 5,810 | 700 | 90 | 102% | 100% | 350% | ▲ | 102% | 97% | 98% | 100% | 106% |
| 20250115 | 5,790 | 5,880 | 5,790 | 5,880 | 1,000 | 70 | 101% | 102% | 143% | ▲▲ | 99% | 96% | 92% | 100% | 108% |
| 20250116 | 5,870 | 5,870 | 5,840 | 5,840 | 400 | -40 | 99% | 99% | 40% | ▼ | 99% | 96% | 93% | 99% | 107% |
| 20250117 | 5,790 | 5,840 | 5,730 | 5,730 | 1,000 | -110 | 98% | 99% | 250% | ▼▼ | 99% | 98% | 95% | 97% | 105% |
| 20250120 | 5,670 | 5,700 | 5,640 | 5,640 | 1,200 | -90 | 98% | 99% | 120% | ▼▼▼ | 100% | 100% | 96% | 96% | 103% |
| 20250121 | 5,620 | 5,700 | 5,620 | 5,640 | 1,600 | 0 | 100% | 100% | 133% | -- | 99% | 100% | 0% | 96% | 103% |
| 20250122 | 5,610 | 5,610 | 5,580 | 5,580 | 1,000 | -60 | 99% | 99% | 63% | ▼ | 100% | 103% | 0% | 95% | 102% |
| 20250123 | 5,540 | 5,610 | 5,540 | 5,550 | 800 | -30 | 99% | 100% | 80% | ▼▼ | 100% | 103% | 0% | 94% | 102% |
| 20250124 | 5,540 | 5,670 | 5,540 | 5,560 | 1,900 | 10 | 100% | 100% | 238% | ▲ | 101% | 95% | 0% | 95% | 102% |
| 20250127 | 5,570 | 5,610 | 5,570 | 5,600 | 800 | 40 | 101% | 101% | 42% | ▲▲ | 101% | 97% | 0% | 95% | 103% |
| 20250128 | 5,570 | 5,660 | 5,570 | 5,620 | 700 | 20 | 100% | 101% | 88% | ▲▲▲ | 101% | 96% | 0% | 96% | 103% |
| 20250129 | 5,630 | 5,810 | 5,630 | 5,680 | 800 | 60 | 101% | 101% | 114% | ▲▲▲▲ | 95% | 98% | 0% | 97% | 104% |
| 20250130 | 5,510 | 5,570 | 5,250 | 5,250 | 18,900 | -430 | 92% | 95% | 2363% | ▼ | 99% | 0% | 0% | 89% | 100% |
| 20250131 | 5,360 | 5,400 | 5,270 | 5,300 | 7,500 | 50 | 101% | 99% | 40% | ▲ | 101% | 0% | 0% | 90% | 101% |
| 20250203 | 5,320 | 5,410 | 5,320 | 5,390 | 2,700 | 90 | 102% | 101% | 36% | ▲▲ | 100% | 0% | 0% | 92% | 103% |
| 20250204 | 5,380 | 5,390 | 5,370 | 5,390 | 300 | 0 | 100% | 100% | 11% | -- | % | % | % | 92% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 0 | 43,100 | 0 | 39,200 | 0 | 3,900 |
| 2025-01-24 | 0 | 40,600 | 0 | 38,300 | 0 | 2,300 |
| 2025-01-17 | 0 | 40,200 | 0 | 37,800 | 0 | 2,400 |
| 2025-01-10 | 0 | 40,300 | 0 | 37,800 | 0 | 2,500 |
| 2024-12-27 | 0 | 40,500 | 0 | 37,800 | 0 | 2,700 |
| 2024-12-20 | 0 | 40,500 | 0 | 37,800 | 0 | 2,700 |
| 2024-12-13 | 0 | 40,600 | 0 | 37,700 | 0 | 2,900 |
| 2024-12-06 | 0 | 40,800 | 0 | 37,700 | 0 | 3,100 |
| 2024-11-29 | 0 | 41,000 | 0 | 37,600 | 0 | 3,400 |
| 2024-11-22 | 0 | 40,000 | 0 | 37,600 | 0 | 2,400 |
| 2024-11-15 | 0 | 39,900 | 0 | 37,500 | 0 | 2,400 |
| 2024-11-08 | 0 | 39,800 | 0 | 37,500 | 0 | 2,300 |
| 2024-11-01 | 0 | 39,500 | 0 | 37,500 | 0 | 2,000 |
| 2024-10-25 | 0 | 38,700 | 0 | 37,300 | 0 | 1,400 |
| 2024-10-18 | 0 | 37,000 | 0 | 36,400 | 0 | 600 |
| 2024-10-11 | 0 | 37,200 | 0 | 36,400 | 0 | 800 |
| 2024-10-04 | 0 | 36,400 | 0 | 36,100 | 0 | 300 |
| 2024-09-27 | 0 | 36,400 | 0 | 36,100 | 0 | 300 |
| 2024-09-20 | 0 | 37,600 | 0 | 37,300 | 0 | 300 |
| 2024-09-13 | 0 | 37,800 | 0 | 37,300 | 0 | 500 |
| 2024-09-06 | 0 | 37,500 | 0 | 37,200 | 0 | 300 |
| 2024-08-30 | 0 | 38,100 | 0 | 37,700 | 0 | 400 |
| 2024-08-23 | 0 | 37,100 | 0 | 36,600 | 0 | 500 |
| 2024-08-16 | 0 | 36,600 | 0 | 36,000 | 0 | 600 |
| 2024-08-09 | 0 | 35,900 | 0 | 35,700 | 0 | 200 |
| 2024-08-02 | 0 | 35,200 | 0 | 35,000 | 0 | 200 |
| 2024-07-26 | 0 | 33,800 | 0 | 33,600 | 0 | 200 |
| 2024-07-19 | 0 | 34,000 | 0 | 33,800 | 0 | 200 |
| 2024-07-12 | 0 | 34,000 | 0 | 33,800 | 0 | 200 |
| 2024-07-05 | 0 | 34,100 | 0 | 33,800 | 0 | 300 |
| 2024-06-28 | 0 | 33,800 | 0 | 33,500 | 0 | 300 |
| 2024-06-21 | 0 | 33,600 | 0 | 33,300 | 0 | 300 |
| 2024-06-14 | 0 | 33,500 | 0 | 33,300 | 0 | 200 |
| 2024-06-07 | 0 | 33,500 | 0 | 33,300 | 0 | 200 |
| 2024-05-31 | 0 | 33,400 | 0 | 33,300 | 0 | 100 |
| 2024-05-24 | 0 | 33,300 | 0 | 33,200 | 0 | 100 |
| 2024-05-17 | 0 | 33,300 | 0 | 33,200 | 0 | 100 |
| 2024-05-10 | 0 | 33,400 | 0 | 33,100 | 0 | 300 |
| 2024-05-02 | 0 | 33,500 | 0 | 33,100 | 0 | 400 |
| 2024-04-26 | 0 | 34,300 | 0 | 32,600 | 0 | 1,700 |
| 2024-04-19 | 0 | 29,400 | 0 | 29,300 | 0 | 100 |
| 2024-04-12 | 0 | 29,300 | 0 | 29,300 | 0 | 0 |
| 2024-04-05 | 0 | 29,100 | 0 | 29,100 | 0 | 0 |
| 2024-03-29 | 0 | 29,100 | 0 | 29,100 | 0 | 0 |
| 2024-03-22 | 0 | 29,100 | 0 | 29,100 | 0 | 0 |
| 2024-03-15 | 0 | 29,200 | 0 | 29,100 | 0 | 100 |
| 2024-03-08 | 0 | 29,400 | 0 | 29,100 | 0 | 300 |
| 2024-03-01 | 0 | 27,100 | 0 | 26,600 | 0 | 500 |
| 2024-02-22 | 0 | 27,300 | 0 | 26,600 | 0 | 700 |
| 2024-02-16 | 0 | 27,200 | 0 | 26,600 | 0 | 600 |
| 2024-02-09 | 0 | 27,400 | 0 | 26,600 | 0 | 800 |
| 2024-02-02 | 0 | 24,400 | 0 | 23,400 | 0 | 1,000 |
| 2024-01-26 | 0 | 23,800 | 0 | 23,400 | 0 | 400 |
| 2024-01-19 | 0 | 23,400 | 0 | 23,400 | 0 | 0 |
| 2024-01-12 | 0 | 23,200 | 0 | 23,200 | 0 | 0 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250204 | 18:30 | 東都水 | 合同会社麻生東水ホールディングスによる当社株式に対する公開買付けに関する賛同の意見表明及び応募に関する中立の意見表明に関するお知らせ |
| 20250204 | 18:30 | 東都水 | 合同会社麻生東水ホールディングスによる東都水産株式会社普通株式（証券コード8038）に対する公開買付けの開始に関するお知らせ |
| 20241226 | 09:00 | 東都水 | 非上場の親会社等の中間決算に関するお知らせ |
| 20241112 | 13:00 | 東都水 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 13:00 | 東都水 | 2025年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | 東都水 | 非上場の親会社等の決算に関するお知らせ |
| 20240628 | 15:00 | 東都水 | 支配株主等に関する事項について |
| 20240625 | 13:00 | 東都水 | 上場維持基準の適合に向けた計画書 |
| 20240625 | 13:00 | 東都水 | 投資単位の引下げに関する考え方及び方針等について |
| 20240528 | 10:00 | 東都水 | （訂正・数値データ訂正）2024年３月期 決算短信〔日本基準〕（連結） |
| 20240520 | 13:00 | 東都水 | 剰余金の配当に関するお知らせ |
| 20240513 | 13:00 | 東都水 | 2024年３月期 配当予想の修正（増配）に関するお知らせ |
| 20240513 | 13:00 | 東都水 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240213 | 13:00 | 東都水 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 13:00 | 東都水 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8038 | 1 | TOP - 東都水産株式会社 | 2025-02-05 12:25:44 |
| 8038 | 2 | お問い合わせ - 東都水産株式会社 | 2024-11-20 00:29:35 |
| 8038 | 2 | 電子公告 - 東都水産株式会社 | 2024-11-20 00:29:33 |
| 8038 | 2 | コーポレートガバナンス - 東都水産株式会社 | 2024-11-20 00:29:32 |
| 8038 | 2 | 株主優待 - 東都水産株式会社 | 2024-11-20 00:29:30 |
| 8038 | 2 | 株主総会 - 東都水産株式会社 | 2024-11-20 00:29:28 |
| 8038 | 2 | 決算説明会資料 - 東都水産株式会社 | 2024-11-20 00:29:27 |
| 8038 | 2 | 決算短信 - 東都水産株式会社 | 2024-11-20 00:29:25 |
| 8038 | 2 | 適時開示情報 - 東都水産株式会社 | 2024-11-20 00:29:23 |
| 8038 | 2 | 業績・財務ハイライト - 東都水産株式会社 | 2024-11-20 00:29:21 |